スターフライヤーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 2,691 | 2,691 | 2,512 | 2,512 | +121 | +5.1% | 28,900 |
| 2025/01/31 | 2,350 | 2,391 | 2,350 | 2,391 | +21 | +0.9% | 3,100 |
| 2025/01/30 | 2,348 | 2,370 | 2,348 | 2,370 | +55 | +2.4% | 3,700 |
| 2025/01/29 | 2,330 | 2,330 | 2,315 | 2,315 | -15 | -0.6% | 1,100 |
| 2025/01/28 | 2,316 | 2,330 | 2,316 | 2,330 | +14 | +0.6% | 800 |
| 2025/01/27 | 2,323 | 2,323 | 2,310 | 2,316 | -8 | -0.3% | 1,000 |
| 2025/01/24 | 2,328 | 2,328 | 2,302 | 2,324 | +4 | +0.2% | 1,200 |
| 2025/01/23 | 2,325 | 2,330 | 2,312 | 2,320 | -5 | -0.2% | 700 |
| 2025/01/22 | 2,312 | 2,325 | 2,310 | 2,325 | +20 | +0.9% | 1,600 |
| 2025/01/21 | 2,304 | 2,310 | 2,304 | 2,305 | +5 | +0.2% | 800 |
| 2025/01/20 | 2,300 | 2,305 | 2,299 | 2,300 | ±0 | ±0% | 1,600 |
| 2025/01/17 | 2,300 | 2,310 | 2,300 | 2,300 | -1 | ±0% | 1,000 |
| 2025/01/16 | 2,300 | 2,301 | 2,300 | 2,301 | +1 | ±0% | 700 |
| 2025/01/15 | 2,300 | 2,317 | 2,300 | 2,300 | ±0 | ±0% | 700 |
| 2025/01/14 | 2,328 | 2,328 | 2,300 | 2,300 | -20 | -0.9% | 2,200 |
| 2025/01/10 | 2,325 | 2,325 | 2,320 | 2,320 | -6 | -0.3% | 1,900 |
| 2025/01/09 | 2,340 | 2,358 | 2,326 | 2,326 | -4 | -0.2% | 4,300 |
| 2025/01/08 | 2,344 | 2,344 | 2,330 | 2,330 | -14 | -0.6% | 1,000 |
| 2025/01/07 | 2,366 | 2,366 | 2,325 | 2,344 | +17 | +0.7% | 2,900 |
| 2025/01/06 | 2,331 | 2,333 | 2,308 | 2,327 | +27 | +1.2% | 4,200 |
| 2024/12/30 | 2,298 | 2,300 | 2,291 | 2,300 | +13 | +0.6% | 1,800 |
| 2024/12/27 | 2,276 | 2,288 | 2,272 | 2,287 | +11 | +0.5% | 5,500 |
| 2024/12/26 | 2,288 | 2,289 | 2,276 | 2,276 | -6 | -0.3% | 5,400 |
| 2024/12/25 | 2,290 | 2,295 | 2,281 | 2,282 | -8 | -0.3% | 5,300 |
| 2024/12/24 | 2,297 | 2,297 | 2,288 | 2,290 | -6 | -0.3% | 3,100 |
| 2024/12/23 | 2,300 | 2,305 | 2,296 | 2,296 | -4 | -0.2% | 4,300 |
| 2024/12/20 | 2,298 | 2,331 | 2,298 | 2,300 | +1 | ±0% | 1,400 |
| 2024/12/19 | 2,303 | 2,310 | 2,299 | 2,299 | -27 | -1.2% | 3,100 |
| 2024/12/18 | 2,330 | 2,335 | 2,325 | 2,326 | -4 | -0.2% | 1,600 |
| 2024/12/17 | 2,330 | 2,330 | 2,327 | 2,330 | -5 | -0.2% | 800 |
| 2024/12/16 | 2,300 | 2,335 | 2,300 | 2,335 | +35 | +1.5% | 2,000 |
| 2024/12/13 | 2,346 | 2,346 | 2,280 | 2,300 | +3 | +0.1% | 7,100 |
| 2024/12/12 | 2,300 | 2,305 | 2,280 | 2,297 | -5 | -0.2% | 13,100 |
| 2024/12/11 | 2,350 | 2,350 | 2,302 | 2,302 | -53 | -2.3% | 6,800 |
| 2024/12/10 | 2,368 | 2,370 | 2,355 | 2,355 | -12 | -0.5% | 4,200 |
| 2024/12/09 | 2,400 | 2,400 | 2,367 | 2,367 | -38 | -1.6% | 8,200 |
| 2024/12/06 | 2,400 | 2,440 | 2,353 | 2,405 | -56 | -2.3% | 12,900 |
| 2024/12/05 | 2,481 | 2,481 | 2,461 | 2,461 | -29 | -1.2% | 1,300 |
| 2024/12/04 | 2,490 | 2,499 | 2,490 | 2,490 | -8 | -0.3% | 2,100 |
| 2024/12/03 | 2,500 | 2,503 | 2,498 | 2,498 | -1 | ±0% | 1,000 |
| 2024/12/02 | 2,500 | 2,503 | 2,499 | 2,499 | -1 | ±0% | 3,200 |
| 2024/11/29 | 2,511 | 2,511 | 2,500 | 2,500 | -11 | -0.4% | 2,200 |
| 2024/11/28 | 2,511 | 2,511 | 2,511 | 2,511 | -7 | -0.3% | 700 |
| 2024/11/27 | 2,519 | 2,519 | 2,510 | 2,518 | +3 | +0.1% | 900 |
| 2024/11/26 | 2,520 | 2,527 | 2,510 | 2,515 | -5 | -0.2% | 1,300 |
| 2024/11/25 | 2,528 | 2,528 | 2,516 | 2,520 | -8 | -0.3% | 1,000 |
| 2024/11/22 | 2,520 | 2,528 | 2,518 | 2,528 | +8 | +0.3% | 1,300 |
| 2024/11/21 | 2,520 | 2,520 | 2,520 | 2,520 | - | - | 100 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 2,520 | 2,525 | 2,520 | 2,521 | +1 | ±0% | 600 |
101～
150
件表示中 / 3309件
類似銘柄と比較する
現在ご覧いただいている「ＳＦＪ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＦＪ | 218,200円 | +5.9% | +10.7% | 0.00% | 4.69倍 | -1.72倍 |
|
北九州拠点の新興航空。出張客軸で高単価。座席広めと独自戦略。ジャパネットＨＤが大株主 |
| ＡＮＡ | 284,700円 | +4.8% | -12.5% | 2.11% | 10.97倍 | 1.17倍 |
|
国内線、国際線とも首位。傘下にＬＣＣのピーチ。東南アジア軸のエアージャパンも。貨物強化 |
| ＪＡＬ | 292,400円 | +7.2% | +19.6% | 3.15% | 11.10倍 | 1.32倍 |
|
国内、国際線で２位。傘下にＬＣＣジップエア、中国、豪州系も。マイレージなど非航空注力 |
| スカイマーク | 48,900円 | +7.7% | +176.3% | 1.64% | 24.54倍 | 1.10倍 |
|
国内第３位の中堅航空会社。羽田発着の国内線に強み。民事再生手続きを経て、２２年末再上場 |
| アジア航 | 112,000円 | +2.1% | +0.4% | 3.93% | 10.29倍 | 0.90倍 |
|
航空測量３位。ＧＩＳ（地理情報システム）等の情報システムとコンサルが柱。官公庁向けが過半 |
市場注目の銘柄
チャート関連のコラム
